stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,203600,11523823440,8300,8300,8300,8300,20332
20241223,203500,11523823440,8300,8300,8300,8300,0
20241223,203400,11523823440,8300,8300,8300,8300,0
20241223,203300,11523823440,8300,8300,8300,8300,0
20241223,203200,11523823440,8300,8300,8300,8300,0
20241223,203100,11523823440,8300,8300,8300,8300,0
20241223,203000,11523823440,8300,8300,8300,8300,0
20241223,202900,11523823440,8300,8300,8300,8300,0
20241223,202800,11523823440,8300,8300,8300,8300,0
20241223,202700,11523823440,8300,8300,8300,8300,0
20241223,202600,11523823440,8300,8300,8300,8300,0
20241223,202500,11523823440,8300,8300,8300,8300,0
20241223,202400,11523823440,8300,8300,8300,8300,0
20241223,202300,11523823440,8300,8300,8300,8300,0
20241223,202200,11523823440,8300,8300,8300,8300,0
20241223,202100,11523823440,8300,8300,8300,8300,0
20241223,202000,11523823440,8300,8300,8300,8300,0
20241223,201900,11523823440,8300,8300,8300,8300,0
20241223,201800,11523823440,8300,8300,8300,8300,0
20241223,201700,11523823440,8300,8300,8300,8300,0
20241223,201600,11523823440,8300,8300,8300,8300,0
20241223,201500,11523823440,8300,8300,8300,8300,0
20241223,201400,11523823440,8300,8300,8300,8300,0
20241223,201300,11523823440,8300,8300,8300,8300,0
20241223,201200,11523823440,8300,8300,8300,8300,0
20241223,201100,11523823440,8300,8300,8300,8300,0
20241223,201000,11523823440,8300,8300,8300,8300,0
20241223,200900,11523823440,8300,8300,8300,8300,0
20241223,200800,11523823440,8300,8300,8300,8300,0
20241223,200700,11523823440,8300,8300,8300,8300,0
20241223,200600,11523823440,8300,8300,8300,8300,20332
20241223,200500,11523823440,8300,8300,8300,8300,0
20241223,200400,11523823440,8300,8300,8300,8300,0
20241223,200300,11523823440,8300,8300,8300,8300,0
20241223,200200,11523823440,8300,8300,8300,8300,0
20241223,200100,11523823440,8300,8300,8300,8300,0
20241223,200000,11523823440,8300,8300,8300,8300,0
20241223,195900,11523823440,8300,8300,8300,8300,0
20241223,195800,11523823440,8300,8300,8300,8300,0
20241223,195700,11523823440,8300,8300,8300,8300,0
20241223,195600,11523823440,8300,8300,8300,8300,0
20241223,195500,11523823440,8300,8300,8300,8300,0
20241223,195400,11523823440,8300,8300,8300,8300,0
20241223,195300,11523823440,8300,8300,8300,8300,0
20241223,195200,11523823440,8300,8300,8300,8300,0
20241223,195100,11523823440,8300,8300,8300,8300,0
20241223,195000,11523823440,8300,8300,8300,8300,0
20241223,194900,11523823440,8300,8300,8300,8300,0
20241223,194800,11523823440,8300,8300,8300,8300,0
20241223,194700,11523823440,8300,8300,8300,8300,0
20241223,194600,11523823440,8300,8300,8300,8300,0
20241223,194500,11523823440,8300,8300,8300,8300,0
20241223,194400,11523823440,8300,8300,8300,8300,0
20241223,194300,11523823440,8300,8300,8300,8300,0
20241223,194200,11523823440,8300,8300,8300,8300,0
20241223,194100,11523823440,8300,8300,8300,8300,0
20241223,194000,11523823440,8300,8300,8300,8300,0
20241223,193900,11523823440,8300,8300,8300,8300,0
20241223,193800,11523823440,8300,8300,8300,8300,0
20241223,193700,11523823440,8300,8300,8300,8300,0
20241223,193600,11523823440,8300,8300,8300,8300,20332
20241223,193500,11523823440,8300,8300,8300,8300,0
20241223,193400,11523823440,8300,8300,8300,8300,0
20241223,193300,11523823440,8300,8300,8300,8300,0
20241223,193200,11523823440,8300,8300,8300,8300,0
20241223,193100,11523823440,8300,8300,8300,8300,0
20241223,193000,11523823440,8300,8300,8300,8300,0
20241223,192900,11523823440,8300,8300,8300,8300,0
20241223,192800,11523823440,8300,8300,8300,8300,0
20241223,192700,11523823440,8300,8300,8300,8300,0
20241223,192600,11523823440,8300,8300,8300,8300,0
20241223,192500,11523823440,8300,8300,8300,8300,0
20241223,192400,11523823440,8300,8300,8300,8300,0
20241223,192300,11523823440,8300,8300,8300,8300,0
20241223,192200,11523823440,8300,8300,8300,8300,0
20241223,192100,11523823440,8300,8300,8300,8300,0
20241223,192000,11523823440,8300,8300,8300,8300,0
20241223,191900,11523823440,8300,8300,8300,8300,0
20241223,191800,11523823440,8300,8300,8300,8300,0
20241223,191700,11523823440,8300,8300,8300,8300,0
20241223,191600,11523823440,8300,8300,8300,8300,0
20241223,191500,11523823440,8300,8300,8300,8300,0
20241223,191400,11523823440,8300,8300,8300,8300,0
20241223,191300,11523823440,8300,8300,8300,8300,0
20241223,191200,11523823440,8300,8300,8300,8300,0
20241223,191100,11523823440,8300,8300,8300,8300,0
20241223,191000,11523823440,8300,8300,8300,8300,0
20241223,190900,11523823440,8300,8300,8300,8300,0
20241223,190800,11523823440,8300,8300,8300,8300,0
20241223,190700,11523823440,8300,8300,8300,8300,0
20241223,190600,11523823440,8300,8300,8300,8300,20332
20241223,190500,11523823440,8300,8300,8300,8300,0
20241223,190400,11523823440,8300,8300,8300,8300,0
20241223,190300,11523823440,8300,8300,8300,8300,0
20241223,190200,11523823440,8300,8300,8300,8300,0
20241223,190100,11523823440,8300,8300,8300,8300,0
20241223,190000,11523823440,8300,8300,8300,8300,0
20241223,185900,11523823440,8300,8300,8300,8300,0
20241223,185800,11523823440,8300,8300,8300,8300,0
20241223,185700,11523823440,8300,8300,8300,8300,0
20241223,185600,11523823440,8300,8300,8300,8300,0
20241223,185500,11523823440,8300,8300,8300,8300,0
20241223,185400,11523823440,8300,8300,8300,8300,0
20241223,185300,11523823440,8300,8300,8300,8300,0
20241223,185200,11523823440,8300,8300,8300,8300,0
20241223,185100,11523823440,8300,8300,8300,8300,0
20241223,185000,11523823440,8300,8300,8300,8300,0
20241223,184900,11523823440,8300,8300,8300,8300,0
20241223,184800,11523823440,8300,8300,8300,8300,0
20241223,184700,11523823440,8300,8300,8300,8300,0
20241223,184600,11523823440,8300,8300,8300,8300,0
20241223,184500,11523823440,8300,8300,8300,8300,0
20241223,184400,11523823440,8300,8300,8300,8300,0
20241223,184300,11523823440,8300,8300,8300,8300,0
20241223,184200,11523823440,8300,8300,8300,8300,0
20241223,184100,11523823440,8300,8300,8300,8300,0
20241223,184000,11523823440,8300,8300,8300,8300,0
20241223,183900,11523823440,8300,8300,8300,8300,0
20241223,183800,11523823440,8300,8300,8300,8300,0
20241223,183700,11523823440,8300,8300,8300,8300,0
20241223,183600,11523823440,8300,8300,8300,8300,20332
20241223,183500,11523823440,8300,8300,8300,8300,0
20241223,183400,11523823440,8300,8300,8300,8300,0
20241223,183300,11523823440,8300,8300,8300,8300,0
20241223,183200,11523823440,8300,8300,8300,8300,0
20241223,183100,11523823440,8300,8300,8300,8300,0
20241223,183000,11523823440,8300,8300,8300,8300,0
20241223,182900,11523823440,8300,8300,8300,8300,0
20241223,182800,11523823440,8300,8300,8300,8300,0
20241223,182700,11523823440,8300,8300,8300,8300,0
20241223,182600,11523823440,8300,8300,8300,8300,0
20241223,182500,11523823440,8300,8300,8300,8300,0
20241223,182400,11523823440,8300,8300,8300,8300,0
20241223,182300,11523823440,8300,8300,8300,8300,0
20241223,182200,11523823440,8300,8300,8300,8300,0
20241223,182100,11523823440,8300,8300,8300,8300,0
20241223,182000,11523823440,8300,8300,8300,8300,0
20241223,181900,11523823440,8300,8300,8300,8300,0
20241223,181800,11523823440,8300,8300,8300,8300,0
20241223,181700,11523823440,8300,8300,8300,8300,0
20241223,181600,11523823440,8300,8300,8300,8300,0
20241223,181500,11523823440,8300,8300,8300,8300,0
20241223,181400,11523823440,8300,8300,8300,8300,0
20241223,181300,11523823440,8300,8300,8300,8300,0
20241223,181200,11523823440,8300,8300,8300,8300,0
20241223,181100,11523823440,8300,8300,8300,8300,0
20241223,181000,11523823440,8300,8300,8300,8300,0
20241223,180900,11523823440,8300,8300,8300,8300,0
20241223,180800,11523823440,8300,8300,8300,8300,0
20241223,180700,11523823440,8300,8300,8300,8300,0
20241223,180600,11523823440,8300,8300,8300,8300,20332
20241223,180500,11523823440,8300,8300,8300,8300,0
20241223,180400,11523823440,8300,8300,8300,8300,0
20241223,180300,11523823440,8300,8300,8300,8300,0
20241223,180200,11523823440,8300,8300,8300,8300,0
20241223,180100,11523823440,8300,8300,8300,8300,0
20241223,180000,11523823440,8300,8300,8300,8300,0
20241223,175900,11523823440,8300,8300,8300,8300,0
20241223,175800,11523823440,8300,8300,8300,8300,0
20241223,175700,11523823440,8300,8300,8300,8300,0
20241223,175600,11523823440,8300,8300,8300,8300,0
20241223,175500,11523823440,8300,8300,8300,8300,0
20241223,175400,11523823440,8300,8300,8300,8300,0
20241223,175300,11523823440,8300,8300,8300,8300,0
20241223,175200,11523823440,8300,8300,8300,8300,0
20241223,175100,11523823440,8300,8300,8300,8300,0
20241223,175000,11523823440,8300,8300,8300,8300,0
20241223,174900,11523823440,8300,8300,8300,8300,0
20241223,174800,11523823440,8300,8300,8300,8300,0
20241223,174700,11523823440,8300,8300,8300,8300,0
20241223,174600,11523823440,8300,8300,8300,8300,0
20241223,174500,11523823440,8300,8300,8300,8300,0
20241223,174400,11523823440,8300,8300,8300,8300,0
20241223,174300,11523823440,8300,8300,8300,8300,0
20241223,174200,11523823440,8300,8300,8300,8300,0
20241223,174100,11523823440,8300,8300,8300,8300,0
20241223,174000,11523823440,8300,8300,8300,8300,0
20241223,173900,11523823440,8300,8300,8300,8300,0
20241223,173800,11523823440,8300,8300,8300,8300,0
20241223,173700,11523823440,8300,8300,8300,8300,0
20241223,173600,11523823440,8300,8300,8300,8300,20332
20241223,173500,11523823440,8300,8300,8300,8300,0
20241223,173400,11523823440,8300,8300,8300,8300,0
20241223,173300,11523823440,8300,8300,8300,8300,0
20241223,173200,11523823440,8300,8300,8300,8300,0
20241223,173100,11523823440,8300,8300,8300,8300,0
20241223,173000,11523823440,8300,8300,8300,8300,0
20241223,172900,11523823440,8300,8300,8300,8300,0
20241223,172800,11523823440,8300,8300,8300,8300,0
20241223,172700,11523823440,8300,8300,8300,8300,0
20241223,172600,11523823440,8300,8300,8300,8300,0
20241223,172500,11523823440,8300,8300,8300,8300,0
20241223,172400,11523823440,8300,8300,8300,8300,0
20241223,172300,11523823440,8300,8300,8300,8300,0
20241223,172200,11523823440,8300,8300,8300,8300,0
20241223,172100,11523823440,8300,8300,8300,8300,0
20241223,172000,11523823440,8300,8300,8300,8300,0
20241223,171900,11523823440,8300,8300,8300,8300,0
20241223,171800,11523823440,8300,8300,8300,8300,0
20241223,171700,11523823440,8300,8300,8300,8300,0
20241223,171600,11523823440,8300,8300,8300,8300,0
20241223,171500,11523823440,8300,8300,8300,8300,0
20241223,171400,11523823440,8300,8300,8300,8300,0
20241223,171300,11523823440,8300,8300,8300,8300,0
20241223,171200,11523823440,8300,8300,8300,8300,0
20241223,171100,11523823440,8300,8300,8300,8300,0
20241223,171000,11523823440,8300,8300,8300,8300,0
20241223,170900,11523823440,8300,8300,8300,8300,0
20241223,170800,11523823440,8300,8300,8300,8300,0
20241223,170700,11523823440,8300,8300,8300,8300,0
20241223,170600,11523823440,8300,8300,8300,8300,20332
20241223,170500,11523823440,8300,8300,8300,8300,0
20241223,170400,11523823440,8300,8300,8300,8300,0
20241223,170300,11523823440,8300,8300,8300,8300,0
20241223,170200,11523823440,8300,8300,8300,8300,0
20241223,170100,11523823440,8300,8300,8300,8300,0
20241223,170000,11523823440,8300,8300,8300,8300,0
20241223,165900,11523823440,8300,8300,8300,8300,0
20241223,165800,11523823440,8300,8300,8300,8300,0
20241223,165700,11523823440,8300,8300,8300,8300,0
20241223,165600,11523823440,8300,8300,8300,8300,0
20241223,165500,11523823440,8300,8300,8300,8300,0
20241223,165400,11523823440,8300,8300,8300,8300,0
20241223,165300,11523823440,8300,8300,8300,8300,0
20241223,165200,11523823440,8300,8300,8300,8300,0
20241223,165100,11523823440,8300,8300,8300,8300,0
20241223,165000,11523823440,8300,8300,8300,8300,0
20241223,164900,11523823440,8300,8300,8300,8300,0
20241223,164800,11523823440,8300,8300,8300,8300,0
20241223,164700,11523823440,8300,8300,8300,8300,0
20241223,164600,11523823440,8300,8300,8300,8300,0
20241223,164500,11523823440,8300,8300,8300,8300,0
20241223,164400,11523823440,8300,8300,8300,8300,0
20241223,164300,11523823440,8300,8300,8300,8300,0
20241223,164200,11523823440,8300,8300,8300,8300,0
20241223,164100,11523823440,8300,8300,8300,8300,0
20241223,164000,11523823440,8300,8300,8300,8300,0
20241223,163900,11523823440,8300,8300,8300,8300,0
20241223,163800,11523823440,8300,8300,8300,8300,0
20241223,163700,11523823440,8300,8300,8300,8300,0
20241223,163600,11523823440,8300,8300,8300,8300,20332
20241223,163500,11523823440,8300,8300,8300,8300,0
20241223,163400,11523823440,8300,8300,8300,8300,0
20241223,163300,11523823440,8300,8300,8300,8300,0
20241223,163200,11523823440,8300,8300,8300,8300,0
20241223,163100,11523823440,8300,8300,8300,8300,0
20241223,163000,11523823440,8300,8300,8300,8300,0
20241223,162900,11523823440,8300,8300,8300,8300,0
20241223,162800,11523823440,8300,8300,8300,8300,0
20241223,162700,11523823440,8300,8300,8300,8300,0
20241223,162600,11523823440,8300,8300,8300,8300,0
20241223,162500,11523823440,8300,8300,8300,8300,0
20241223,162400,11523823440,8300,8300,8300,8300,0
20241223,162300,11523823440,8300,8300,8300,8300,0
20241223,162200,11523823440,8300,8300,8300,8300,0
20241223,162100,11523823440,8300,8300,8300,8300,0
20241223,162000,11523823440,8300,8300,8300,8300,0
20241223,161900,11523823440,8300,8300,8300,8300,0
20241223,161800,11523823440,8300,8300,8300,8300,0
20241223,161700,11523823440,8300,8300,8300,8300,0
20241223,161600,11523823440,8300,8300,8300,8300,0
20241223,161500,11523823440,8300,8300,8300,8300,0
20241223,161400,11523823440,8300,8300,8300,8300,0
20241223,161300,11523823440,8300,8300,8300,8300,0
20241223,161200,11523823440,8300,8300,8300,8300,0
20241223,161100,11523823440,8300,8300,8300,8300,0
20241223,161000,11523823440,8300,8300,8300,8300,0
20241223,160900,11523823440,8300,8300,8300,8300,0
20241223,160800,11523823440,8300,8300,8300,8300,0
20241223,160700,11523823440,8300,8300,8300,8300,0
20241223,160600,11523823440,8300,8300,8300,8300,20332
20241223,160500,11523823440,8300,8300,8300,8300,0
20241223,160400,11523823440,8300,8300,8300,8300,0
20241223,160300,11523823440,8300,8300,8300,8300,0
20241223,160200,11523823440,8300,8300,8300,8300,0
20241223,160100,11523823440,8300,8300,8300,8300,0
20241223,160000,11523823440,8300,8300,8300,8300,0
20241223,155900,11523823440,8300,8300,8300,8300,0
20241223,155800,11523823440,8300,8300,8300,8300,0
20241223,155700,11523823440,8300,8300,8300,8300,0
20241223,155600,11523823440,8300,8300,8300,8300,0
20241223,155500,11523823440,8300,8300,8300,8300,0
20241223,155400,11523823440,8300,8300,8300,8300,0
20241223,155300,11523823440,8300,8300,8300,8300,0
20241223,155200,11523823440,8300,8300,8300,8300,0
20241223,155100,11523823440,8300,8300,8300,8300,0
20241223,155000,11523823440,8300,8300,8300,8300,0
20241223,154900,11523823440,8300,8300,8300,8300,0
20241223,154800,11523823440,8300,8300,8300,8300,0
20241223,154700,11523823440,8300,8300,8300,8300,0
20241223,154600,11523823440,8300,8300,8300,8300,0
20241223,154500,11523823440,8300,8300,8300,8300,0
20241223,154400,11523823440,8300,8300,8300,8300,0
20241223,154300,11523823440,8300,8300,8300,8300,0
20241223,154200,11523823440,8300,8300,8300,8300,0
20241223,154100,11523823440,8300,8300,8300,8300,0
20241223,154000,11523823440,8300,8300,8300,8300,0
20241223,153900,11523823440,8300,8300,8300,8300,0
20241223,153800,11523823440,8300,8300,8300,8300,0
20241223,153700,11523823440,8300,8300,8300,8300,0
20241223,153600,11523823440,8300,8300,8300,8300,20332
20241223,153500,11523823440,8300,8300,8300,8300,0
20241223,153400,11523823440,8300,8300,8300,8300,0
20241223,153300,11523823440,8300,8300,8300,8300,0
20241223,153200,11523823440,8300,8300,8300,8300,0
20241223,153100,11523823440,8300,8300,8300,8300,0
20241223,153000,11523823440,8300,8300,8300,8300,20332
20241223,152900,11355067840,8320,8320,8320,8320,0
20241223,152800,11355067840,8320,8320,8320,8320,0
20241223,152700,11355067840,8320,8320,8320,8320,0
20241223,152600,11355067840,8320,8320,8320,8320,0
20241223,152500,11355067840,8320,8320,8320,8320,0
20241223,152400,11355067840,8320,8320,8320,8320,0
20241223,152300,11355067840,8320,8320,8320,8320,0
20241223,152200,11355067840,8320,8320,8320,8320,0
20241223,152100,11355067840,8320,8320,8320,8320,0
20241223,152000,11355067840,8320,8320,8320,8320,0
20241223,151900,11355067840,8320,8320,8330,8300,9076
20241223,151800,11279641750,8320,8330,8330,8310,2794
20241223,151700,11256394990,8330,8310,8330,8310,2562
20241223,151600,11235077250,8320,8310,8320,8270,7685
20241223,151500,11171314650,8310,8360,8360,8290,17744
20241223,151400,11023737030,8360,8360,8370,8360,2303
20241223,151300,11004480420,8370,8380,8390,8360,9552
20241223,151200,10924502950,8380,8400,8400,8380,2773
20241223,151100,10901223440,8400,8400,8410,8390,2267
20241223,151000,10882198740,8400,8420,8420,8400,1135
20241223,150900,10872659120,8410,8420,8420,8400,1309
20241223,150800,10861661920,8410,8390,8410,8390,1523
20241223,150700,10848874370,8400,8400,8420,8390,3465
20241223,150600,10819766010,8400,8410,8410,8400,934
20241223,150500,10811920070,8400,8390,8410,8390,2488
20241223,150400,10791010280,8380,8400,8400,8380,2184
20241223,150300,10772694240,8400,8410,8410,8400,2813
20241223,150200,10749062460,8400,8400,8400,8370,2510
20241223,150100,10728006470,8400,8390,8400,8380,917
20241223,150000,10720310840,8390,8400,8400,8370,4236
20241223,145900,10684838080,8380,8400,8400,8380,2238
20241223,145800,10666078490,8390,8400,8420,8390,1515
20241223,145700,10653357780,8400,8410,8430,8400,9855
20241223,145600,10570573910,8410,8420,8420,8400,3663
20241223,145500,10539784450,8430,8440,8440,8420,656
20241223,145400,10534251390,8440,8440,8440,8430,722
20241223,145300,10528159980,8430,8410,8440,8410,1776
20241223,145200,10513209900,8410,8400,8410,8400,2294
20241223,145100,10493929800,8400,8420,8420,8400,2079
20241223,145000,10476455050,8420,8420,8430,8420,843
20241223,144900,10469356870,8420,8420,8430,8420,202
20241223,144800,10467655750,8400,8440,8440,8400,3139
20241223,144700,10441224060,8430,8440,8440,8430,1453
20241223,144600,10428974570,8440,8440,8460,8440,2672
20241223,144500,10406407800,8450,8440,8450,8440,750
20241223,144400,10400077760,8440,8440,8440,8440,612
20241223,144300,10394912480,8430,8430,8440,8420,1342
20241223,144200,10383603490,8420,8430,8430,8420,274
20241223,144100,10381293970,8430,8430,8430,8410,1233
20241223,144000,10370924310,8410,8440,8440,8400,1084
20241223,143900,10361801680,8440,8450,8460,8440,1887
20241223,143800,10345861510,8450,8420,8450,8420,1295
20241223,143700,10334931150,8410,8410,8440,8400,555
20241223,143600,10330261410,8400,8390,8400,8390,406
20241223,143500,10326854910,8380,8430,8440,8380,4516
20241223,143400,10288946420,8430,8380,8430,8380,3272
20241223,143300,10261495900,8390,8400,8400,8380,2024
20241223,143200,10244521410,8400,8390,8400,8380,1586
20241223,143100,10231215510,8390,8410,8410,8380,5631
20241223,143000,10183920490,8400,8430,8440,8400,5651
20241223,142900,10136397070,8410,8420,8430,8410,347
20241223,142800,10133476280,8410,8440,8440,8410,1401
20241223,142700,10121681460,8440,8440,8440,8430,1051
20241223,142600,10112819540,8440,8450,8450,8430,203
20241223,142500,10111106200,8450,8420,8450,8420,234
20241223,142400,10109129000,8410,8430,8450,8410,609
20241223,142300,10103989550,8410,8480,8480,8380,7742
20241223,142200,10038734520,8480,8490,8490,8480,884
20241223,142100,10031237000,8500,8490,8500,8490,2629
20241223,142000,10008903640,8490,8460,8490,8460,1321
20241223,141900,9997703470,8470,8460,8470,8460,639
20241223,141800,9992291940,8470,8450,8470,8450,731
20241223,141700,9986108580,8450,8440,8450,8440,697
20241223,141600,9980222520,8450,8430,8450,8420,548
20241223,141500,9975600860,8430,8430,8440,8420,649
20241223,141400,9970127460,8420,8400,8420,8400,946
20241223,141300,9962165540,8400,8410,8410,8400,1703
20241223,141200,9947844660,8410,8420,8420,8400,1469
20241223,141100,9935490670,8410,8430,8430,8400,1509
20241223,141000,9922811770,8430,8450,8450,8400,3364
20241223,140900,9894448140,8450,8460,8460,8440,232
20241223,140800,9892487980,8460,8460,8460,8450,1357
20241223,140700,9881021110,8460,8450,8460,8440,644
20241223,140600,9875582400,8450,8440,8450,8440,305
20241223,140500,9873007860,8440,8430,8440,8420,272
20241223,140400,9870714920,8430,8410,8430,8400,481
20241223,140300,9866668950,8410,8400,8420,8400,517
20241223,140200,9862322780,8400,8370,8420,8370,1037
20241223,140100,9853627060,8370,8420,8420,8370,3150
20241223,140000,9827216320,8400,8420,8420,8390,3118
20241223,135900,9801008890,8410,8460,8460,8400,1827
20241223,135800,9785629390,8420,8430,8460,8420,1570
20241223,135700,9772399660,8430,8460,8460,8420,6822
20241223,135600,9714756450,8450,8480,8490,8450,2904
20241223,135500,9690190040,8480,8490,8490,8480,406
20241223,135400,9686743400,8500,8480,8510,8480,2387
20241223,135300,9666462640,8480,8470,8480,8470,1412
20241223,135200,9654500620,8460,8420,8460,8410,2987
20241223,135100,9629285730,8400,8420,8420,8400,2189
20241223,135000,9610876260,8410,8400,8420,8400,1336
20241223,134900,9599644930,8400,8380,8400,8380,4640
20241223,134800,9560738970,8390,8400,8430,8380,4921
20241223,134700,9519395400,8400,8420,8440,8400,14314
20241223,134600,9399058380,8420,8440,8440,8400,3374
20241223,134500,9370640510,8440,8490,8490,8440,3073
20241223,134400,9344671260,8490,8420,8490,8360,6492
20241223,134300,9290118730,8400,8520,8520,8400,23502
20241223,134200,9090668830,8520,8540,8540,8510,11720
20241223,134100,8990848420,8540,8540,8540,8530,4032
20241223,134000,8956429870,8540,8560,8560,8540,5914
20241223,133900,8905851450,8560,8570,8580,8560,1559
20241223,133800,8892495410,8570,8590,8590,8570,210
20241223,133700,8890694600,8590,8600,8600,8580,750
20241223,133600,8884251800,8590,8580,8590,8580,823
20241223,133500,8877185410,8580,8590,8590,8580,1491
20241223,133400,8864392340,8590,8600,8600,8580,1501
20241223,133300,8851508060,8600,8590,8600,8590,513
20241223,133200,8847099200,8590,8610,8610,8580,3082
20241223,133100,8820588880,8610,8620,8620,8610,349
20241223,133000,8817581640,8620,8630,8630,8620,511
20241223,132900,8813175090,8640,8650,8650,8620,627
20241223,132800,8807763730,8650,8650,8650,8640,338
20241223,132700,8804840050,8660,8650,8660,8650,109
20241223,132600,8803896520,8650,8660,8660,8650,70
20241223,132500,8803291010,8660,8650,8680,8650,582
20241223,132400,8798247950,8640,8610,8640,8610,646
20241223,132300,8792680980,8640,8640,8640,8610,1149
20241223,132200,8782776080,8650,8650,8650,8620,4135
20241223,132100,8747042500,8650,8650,8650,8650,163
20241223,132000,8745632550,8660,8650,8660,8640,662
20241223,131900,8739906970,8660,8650,8660,8640,1211
20241223,131800,8729432290,8650,8660,8660,8640,459
20241223,131700,8725461430,8660,8670,8670,8660,331
20241223,131600,8722592280,8670,8650,8680,8650,796
20241223,131500,8715697010,8650,8640,8650,8640,1610
20241223,131400,8701772890,8630,8650,8650,8630,1170
20241223,131300,8691665580,8650,8650,8650,8640,623
20241223,131200,8686280920,8640,8640,8670,8640,1281
20241223,131100,8675202510,8640,8660,8660,8640,338
20241223,131000,8672276360,8640,8650,8650,8640,124
20241223,130900,8671204390,8650,8650,8650,8640,449
20241223,130800,8667322850,8650,8640,8650,8640,15
20241223,130700,8667193110,8630,8630,8640,8630,730
20241223,130600,8660893200,8630,8630,8650,8630,912
20241223,130500,8653018200,8630,8600,8640,8600,1380
20241223,130400,8641115780,8610,8640,8660,8600,648
20241223,130300,8635527250,8640,8640,8640,8590,1342
20241223,130200,8623979290,8640,8660,8670,8640,1593
20241223,130100,8610186560,8670,8680,8680,8650,1538
20241223,130000,8596863250,8680,8640,8690,8640,2714
20241223,125900,8573333000,8640,8630,8640,8620,607
20241223,125800,8568095570,8630,8610,8630,8600,3527
20241223,125700,8537703210,8610,8590,8620,8580,2975
20241223,125600,8512115690,8590,8570,8590,8570,1108
20241223,125500,8502611160,8570,8560,8570,8560,710
20241223,125400,8496533460,8560,8560,8570,8560,758
20241223,125300,8490043130,8570,8570,8570,8570,91
20241223,125200,8489263260,8570,8570,8580,8570,674
20241223,125100,8483486390,8570,8570,8570,8560,605
20241223,125000,8478305520,8560,8570,8570,8560,1426
20241223,124900,8466087200,8570,8570,8570,8570,121
20241223,124800,8465050230,8570,8570,8570,8560,334
20241223,124700,8462189260,8580,8580,8580,8580,15
20241223,124600,8462060560,8570,8570,8570,8560,578
20241223,124500,8457107110,8560,8570,8590,8560,304
20241223,124400,8454498510,8570,8570,8570,8560,603
20241223,124300,8449336040,8560,8560,8560,8550,943
20241223,124200,8441265700,8560,8560,8560,8560,145
20241223,124100,8440024500,8560,8550,8560,8550,719
20241223,124000,8433876950,8560,8560,8570,8550,1000
20241223,123900,8425319890,8560,8570,8570,8560,51
20241223,123800,8424883170,8580,8550,8580,8550,35
20241223,123700,8424583890,8550,8560,8560,8540,710
20241223,123600,8418512250,8570,8560,8590,8560,484
20241223,123500,8414368830,8560,8560,8560,8560,194
20241223,123400,8412708190,8550,8590,8590,8550,831
20241223,123300,8405602190,8590,8580,8590,8550,529
20241223,123200,8401070720,8590,8590,8590,8560,298
20241223,123100,8398517690,8600,8590,8600,8590,1581
20241223,123000,8384923350,8600,8560,8600,8560,2101
20241223,122900,8366903530,8570,8550,8570,8540,576
20241223,122800,8361981750,8570,8560,8570,8550,2144
20241223,122700,8343643950,8560,8580,8580,8560,687
20241223,122600,8337754290,8580,8570,8580,8570,280
20241223,122500,8335354670,8560,8580,8580,8560,511
20241223,122400,8330980290,8580,8570,8590,8560,3524
20241223,122300,8300777510,8570,8580,8590,8570,599
20241223,122200,8295638860,8590,8580,8590,8580,1250
20241223,122100,8284913430,8590,8590,8590,8590,464
20241223,122000,8280927670,8580,8590,8590,8580,130
20241223,121900,8279811960,8590,8580,8590,8570,268
20241223,121800,8277513460,8580,8600,8600,8580,386
20241223,121700,8274198690,8600,8600,8610,8570,3161
20241223,121600,8247022770,8600,8590,8600,8590,277
20241223,121500,8244642330,8590,8580,8590,8580,1072
20241223,121400,8235433870,8580,8590,8590,8560,3303
20241223,121300,8207128370,8600,8590,8600,8570,3027
20241223,121200,8181147430,8590,8590,8590,8580,499
20241223,121100,8176865170,8580,8580,8590,8580,469
20241223,121000,8172841080,8590,8580,8590,8580,947
20241223,120900,8164714750,8590,8580,8590,8580,328
20241223,120800,8161900390,8580,8580,8590,8540,2475
20241223,120700,8140700180,8590,8580,8590,8570,427
20241223,120600,8137039280,8580,8580,8580,8580,201
20241223,120500,8135314700,8580,8560,8580,8560,703
20241223,120400,8129289990,8570,8570,8570,8550,137
20241223,120300,8128116520,8570,8580,8580,8530,3481
20241223,120200,8098368820,8570,8580,8590,8570,821
20241223,120100,8091323140,8590,8570,8590,8570,1469
20241223,120000,8078729410,8590,8530,8590,8530,1128
20241223,115900,8069074340,8530,8550,8560,8530,3946
20241223,115800,8035376760,8550,8560,8570,8550,999
20241223,115700,8026826440,8570,8570,8570,8550,1199
20241223,115600,8016562650,8570,8540,8570,8540,369
20241223,115500,8013408900,8540,8580,8580,8540,1114
20241223,115400,8003887720,8580,8580,8580,8550,1003
20241223,115300,7995302270,8580,8580,8590,8580,876
20241223,115200,7987786180,8580,8560,8580,8560,946
20241223,115100,7979669520,8580,8550,8580,8540,1558
20241223,115000,7966344870,8550,8560,8570,8540,590
20241223,114900,7961299680,8550,8510,8550,8500,1283
20241223,114800,7950365520,8510,8550,8570,8500,14490
20241223,114700,7826853270,8550,8570,8570,8550,3806
20241223,114600,7794248460,8570,8580,8580,8570,1603
20241223,114500,7780510420,8580,8550,8600,8540,4012
20241223,114400,7746196410,8540,8600,8600,8530,25945
20241223,114300,7524008000,8600,8620,8640,8600,5764
20241223,114200,7474334130,8620,8650,8650,8620,2291
20241223,114100,7454573780,8630,8640,8650,8630,643
20241223,114000,7449013890,8650,8690,8700,8650,4395
20241223,113900,7410934000,8690,8660,8690,8660,1539
20241223,113800,7397592390,8650,8620,8650,8620,915
20241223,113700,7389687110,8620,8620,8620,8610,1216
20241223,113600,7379213480,8620,8610,8630,8610,325
20241223,113500,7376410860,8600,8610,8620,8600,1334
20241223,113400,7364925500,8600,8590,8600,8580,2426
20241223,113300,7344096930,8590,8630,8630,8590,6221
20241223,113200,7290610960,8670,8600,8670,8600,528
20241223,113100,7286059220,8600,8630,8630,8590,10826
20241223,113000,7192890230,8630,8630,8630,8630,1602
20241223,112900,7179064970,8630,8630,8640,8630,1547
20241223,112800,7165712490,8640,8630,8640,8620,821
20241223,112700,7158625680,8620,8660,8660,8620,1816
20241223,112600,7142952270,8630,8670,8670,8630,3187
20241223,112500,7115402980,8670,8660,8680,8640,795
20241223,112400,7108525030,8700,8650,8700,8640,792
20241223,112300,7101677350,8650,8670,8670,8650,920
20241223,112200,7093717120,8670,8690,8690,8670,346
20241223,112100,7090716640,8700,8660,8700,8650,1971
20241223,112000,7073602440,8660,8670,8670,8650,323
20241223,111900,7070806510,8670,8650,8670,8650,190
20241223,111800,7069161890,8650,8650,8670,8650,842
20241223,111700,7061878490,8650,8650,8650,8640,4827
20241223,111600,7020136210,8640,8660,8670,8630,2897
20241223,111500,6995095720,8660,8680,8690,8660,1221
20241223,111400,6984513860,8670,8700,8710,8650,8286
20241223,111300,6912577720,8710,8720,8720,8700,2249
20241223,111200,6892997990,8710,8720,8740,8710,1647
20241223,111100,6878646890,8740,8710,8740,8710,594
20241223,111000,6873460580,8710,8710,8710,8710,311
20241223,110900,6870751770,8700,8710,8730,8700,235
20241223,110800,6868705640,8710,8710,8730,8710,1513
20241223,110700,6855521770,8700,8710,8710,8700,1591
20241223,110600,6841669030,8720,8720,8720,8710,1236
20241223,110500,6830900190,8720,8730,8730,8720,303
20241223,110400,6828256500,8730,8740,8740,8720,960
20241223,110300,6819874490,8740,8750,8750,8720,2465
20241223,110200,6798312230,8750,8720,8760,8720,538
20241223,110100,6793618930,8720,8720,8720,8720,215
20241223,110000,6791744130,8710,8710,8740,8710,647
20241223,105900,6786107160,8710,8720,8720,8700,1438
20241223,105800,6773587740,8720,8720,8720,8710,1695
20241223,105700,6758818850,8720,8710,8720,8700,2706
20241223,105600,6735269670,8720,8730,8730,8700,1799
20241223,105500,6719594250,8730,8750,8750,8720,974
20241223,105400,6711090190,8750,8760,8760,8720,2685
20241223,105300,6687634000,8760,8780,8780,8750,3149
20241223,105200,6660064690,8780,8780,8790,8770,1249
20241223,105100,6649097520,8770,8790,8790,8770,471
20241223,105000,6644964080,8800,8800,8810,8780,725
20241223,104900,6638585230,8800,8810,8820,8780,1353
20241223,104800,6626666080,8820,8790,8820,8790,1791
20241223,104700,6610890380,8830,8760,8830,8760,3290
20241223,104600,6581965970,8760,8750,8760,8730,4681
20241223,104500,6541028530,8740,8730,8750,8730,1207
20241223,104400,6530474410,8740,8740,8740,8730,689
20241223,104300,6524454440,8750,8750,8750,8710,897
20241223,104200,6516632150,8760,8750,8760,8710,1297
20241223,104100,6505315420,8770,8720,8770,8720,2735
20241223,104000,6481433290,8720,8730,8730,8710,514
20241223,103900,6476950320,8710,8750,8750,8710,1175
20241223,103800,6466707990,8750,8760,8760,8710,215
20241223,103700,6464833050,8710,8720,8760,8710,2438
20241223,103600,6443555850,8720,8750,8760,8710,204
20241223,103500,6441775980,8760,8700,8840,8700,4111
20241223,103400,6405751110,8690,8670,8700,8670,1234
20241223,103300,6395039600,8670,8660,8670,8660,1898
20241223,103200,6378597050,8660,8700,8700,8650,3531
20241223,103100,6347975730,8690,8680,8700,8680,690
20241223,103000,6341980950,8660,8710,8710,8650,6404
20241223,102900,6286349000,8710,8750,8760,8710,5421
20241223,102800,6239047720,8760,8760,8770,8750,190
20241223,102700,6237383740,8750,8770,8770,8750,1137
20241223,102600,6227425270,8770,8820,8840,8760,814
20241223,102500,6220272600,8830,8790,8850,8780,3480
20241223,102400,6189556880,8780,8770,8790,8770,580
20241223,102300,6184468740,8760,8720,8760,8710,2927
20241223,102200,6158941060,8700,8700,8710,8700,2257
20241223,102100,6139299860,8700,8720,8720,8700,1425
20241223,102000,6126890680,8730,8740,8750,8710,914
20241223,101900,6118917070,8750,8730,8750,8730,1129
20241223,101800,6109052130,8710,8730,8740,8710,5248
20241223,101700,6063288400,8720,8740,8750,8710,7077
20241223,101600,6001474000,8750,8770,8780,8750,6450
20241223,101500,5944925760,8770,8800,8800,8770,803
20241223,101400,5937874000,8800,8800,8810,8770,684
20241223,101300,5931870500,8800,8810,8820,8800,1210
20241223,101200,5921218020,8810,8850,8850,8800,2223
20241223,101100,5901621790,8860,8790,8860,8780,8078
20241223,101000,5830377400,8780,8790,8810,8780,2548
20241223,100900,5807969860,8800,8770,8810,8760,6135
20241223,100800,5754007810,8760,8710,8820,8710,7356
20241223,100700,5689540070,8710,8680,8710,8680,2239
20241223,100600,5670087960,8680,8690,8700,8680,1425
20241223,100500,5657704230,8690,8700,8710,8680,2944
20241223,100400,5632110530,8700,8650,8700,8640,3933
20241223,100300,5598037990,8640,8620,8640,8620,3462
20241223,100200,5568168310,8620,8630,8640,8620,2140
20241223,100100,5549708060,8640,8650,8660,8630,4052
20241223,100000,5514687470,8660,8660,8660,8630,5973
20241223,095900,5463046570,8650,8700,8700,8650,5592
20241223,095800,5414588830,8700,8700,8720,8700,3025
20241223,095700,5388256590,8710,8700,8710,8690,1416
20241223,095600,5375941120,8700,8690,8720,8690,848
20241223,095500,5368562110,8690,8750,8750,8680,3241
20241223,095400,5340333470,8730,8750,8760,8720,1075
20241223,095300,5330932510,8740,8730,8750,8720,6671
20241223,095200,5272683800,8730,8680,8750,8670,5749
20241223,095100,5222598110,8670,8670,8690,8660,2044
20241223,095000,5204872540,8670,8660,8670,8650,2378
20241223,094900,5184275860,8660,8680,8680,8660,3576
20241223,094800,5153300310,8680,8660,8700,8650,2651
20241223,094700,5130293830,8660,8690,8700,8660,1145
20241223,094600,5120354050,8700,8710,8720,8700,4072
20241223,094500,5084906360,8710,8700,8730,8690,8500
20241223,094400,5010901830,8710,8650,8740,8630,10345
20241223,094300,4920908290,8650,8580,8660,8580,5536
20241223,094200,4873166040,8600,8610,8610,8570,7557
20241223,094100,4808258460,8610,8630,8630,8600,6267
20241223,094000,4754299480,8650,8620,8650,8600,4529
20241223,093900,4715276980,8630,8630,8650,8620,6439
20241223,093800,4659698900,8630,8630,8630,8610,2736
20241223,093700,4636104470,8620,8620,8650,8610,3199
20241223,093600,4608533800,8610,8640,8650,8600,3490
20241223,093500,4578446870,8650,8690,8690,8650,3008
20241223,093400,4552395630,8700,8590,8760,8550,16930
20241223,093300,4406082970,8590,8580,8590,8540,8217
20241223,093200,4335759750,8560,8660,8660,8530,27577
20241223,093100,4098729290,8660,8670,8690,8660,2458
20241223,093000,4077430700,8660,8660,8690,8650,9157
20241223,092900,3998146510,8660,8710,8710,8650,8138
20241223,092800,3927573900,8710,8760,8760,8710,2500
20241223,092700,3905774140,8760,8750,8760,8730,1426
20241223,092600,3893304030,8760,8740,8800,8740,6206
20241223,092500,3838960630,8740,8750,8750,8740,2674
20241223,092400,3815565650,8750,8670,8750,8660,7355
20241223,092300,3751443600,8660,8710,8720,8640,17592
20241223,092200,3598807460,8710,8720,8720,8700,6988
20241223,092100,3537958080,8740,8750,8760,8710,8437
20241223,092000,3464308180,8750,8780,8780,8730,5137
20241223,091900,3419456790,8780,8860,8880,8730,10691
20241223,091800,3325099470,8860,8800,8890,8790,14756
20241223,091700,3194606780,8790,8670,8830,8660,17918
20241223,091600,3037921300,8670,8690,8700,8650,11426
20241223,091500,2938905040,8690,8710,8730,8670,14557
20241223,091400,2812215550,8710,8730,8740,8710,9640
20241223,091300,2728115130,8740,8750,8770,8720,7992
20241223,091200,2658205260,8750,8820,8830,8730,7602
20241223,091100,2591496150,8820,8870,8900,8820,9713
20241223,091000,2505618700,8870,8920,8930,8850,7889
20241223,090900,2435497290,8930,8880,8990,8830,12576
20241223,090800,2323282790,8860,8710,8900,8700,16769
20241223,090700,2176512450,8730,8860,8870,8620,46205
20241223,090600,1771397140,8860,8910,8950,8860,12928
20241223,090500,1656497450,8900,8940,9020,8900,14399
20241223,090400,1527441120,8970,8890,9010,8860,13439
20241223,090300,1407261660,8860,9030,9050,8850,22130
20241223,090200,1208470370,9030,9130,9160,9030,13531
20241223,090100,1085668510,9140,8910,9320,8910,51108
20241223,090000,617383320,8900,8970,8970,8800,68195